セリア(2782)の株価時系列情報
セリア(2782)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2011/12/30 | 423,500 | 430,000 | 417,000 | 427,000 | 87 |
| 2011/12/29 | 422,500 | 428,000 | 422,500 | 423,500 | 40 |
| 2011/12/28 | 423,500 | 432,000 | 422,500 | 426,000 | 133 |
| 2011/12/27 | 433,500 | 433,500 | 422,500 | 422,500 | 87 |
| 2011/12/26 | 440,000 | 442,000 | 432,500 | 432,500 | 151 |
| 2011/12/22 | 412,000 | 422,000 | 412,000 | 419,000 | 77 |
| 2011/12/21 | 434,500 | 434,500 | 411,000 | 412,500 | 201 |
| 2011/12/20 | 440,000 | 442,000 | 434,500 | 434,500 | 103 |
| 2011/12/19 | 440,000 | 443,000 | 439,500 | 443,000 | 76 |
| 2011/12/16 | 447,500 | 447,500 | 438,500 | 439,000 | 83 |
| 2011/12/15 | 440,000 | 443,500 | 438,000 | 442,500 | 113 |
| 2011/12/14 | 441,000 | 441,000 | 433,500 | 437,000 | 97 |
| 2011/12/13 | 437,000 | 442,500 | 433,000 | 441,000 | 25 |
| 2011/12/12 | 435,000 | 454,500 | 435,000 | 443,500 | 205 |
| 2011/12/09 | 437,500 | 438,000 | 430,500 | 434,500 | 150 |
| 2011/12/08 | 435,000 | 440,000 | 431,500 | 439,500 | 144 |
| 2011/12/07 | 435,500 | 440,000 | 435,500 | 436,500 | 142 |
| 2011/12/06 | 441,500 | 444,000 | 437,000 | 440,500 | 102 |
| 2011/12/05 | 441,500 | 443,000 | 437,500 | 440,000 | 111 |
| 2011/12/02 | 440,000 | 444,000 | 439,000 | 440,000 | 36 |
| 2011/12/01 | 443,000 | 445,000 | 434,000 | 444,500 | 97 |
| 2011/11/30 | 444,000 | 449,500 | 438,000 | 443,000 | 117 |
| 2011/11/29 | 439,500 | 442,000 | 432,500 | 439,000 | 201 |
| 2011/11/28 | 430,000 | 450,000 | 420,000 | 428,000 | 474 |
| 2011/11/25 | 422,000 | 427,000 | 417,500 | 417,500 | 86 |
| 2011/11/24 | 425,000 | 431,500 | 412,000 | 430,500 | 189 |
| 2011/11/22 | 410,000 | 429,500 | 406,500 | 429,500 | 187 |
| 2011/11/21 | 400,000 | 426,000 | 400,000 | 421,000 | 498 |
| 2011/11/18 | 365,000 | 402,000 | 363,000 | 397,000 | 518 |
| 2011/11/17 | 390,000 | 390,500 | 370,000 | 370,500 | 444 |
| 2011/11/16 | 393,000 | 399,000 | 387,000 | 390,500 | 254 |
| 2011/11/15 | 408,000 | 408,000 | 401,000 | 403,000 | 112 |
| 2011/11/14 | 410,500 | 413,000 | 405,000 | 408,000 | 70 |
| 2011/11/11 | 408,500 | 414,000 | 395,000 | 409,000 | 282 |
| 2011/11/10 | 416,000 | 416,000 | 407,000 | 408,500 | 204 |
| 2011/11/09 | 424,000 | 424,000 | 417,500 | 423,500 | 115 |
| 2011/11/08 | 435,000 | 435,000 | 424,000 | 424,000 | 144 |
| 2011/11/07 | 434,500 | 436,500 | 427,000 | 430,500 | 118 |
| 2011/11/04 | 416,000 | 434,500 | 416,000 | 434,500 | 171 |
| 2011/11/02 | 420,000 | 426,000 | 412,500 | 426,000 | 120 |
| 2011/11/01 | 428,000 | 434,000 | 421,000 | 427,000 | 118 |
| 2011/10/31 | 430,000 | 437,000 | 421,500 | 428,000 | 87 |
| 2011/10/28 | 435,000 | 438,000 | 430,000 | 430,000 | 176 |
| 2011/10/27 | 439,000 | 442,000 | 430,000 | 437,000 | 389 |
| 2011/10/26 | 420,500 | 426,000 | 408,000 | 413,000 | 384 |
| 2011/10/25 | 436,000 | 436,000 | 426,500 | 430,000 | 212 |
| 2011/10/24 | 440,000 | 447,500 | 434,000 | 436,000 | 256 |
| 2011/10/21 | 460,500 | 460,500 | 437,000 | 444,500 | 203 |
| 2011/10/20 | 455,000 | 463,000 | 455,000 | 460,500 | 113 |
| 2011/10/19 | 461,500 | 466,000 | 459,000 | 462,000 | 114 |
| 2011/10/18 | 457,000 | 465,000 | 455,500 | 464,500 | 146 |
| 2011/10/17 | 445,000 | 462,500 | 443,500 | 462,500 | 201 |
| 2011/10/14 | 460,000 | 463,500 | 441,000 | 442,500 | 227 |
| 2011/10/13 | 465,000 | 469,500 | 460,000 | 460,000 | 167 |
| 2011/10/12 | 462,000 | 464,500 | 457,500 | 459,000 | 98 |
| 2011/10/11 | 463,500 | 466,000 | 454,000 | 464,000 | 201 |
| 2011/10/07 | 434,000 | 456,000 | 434,000 | 454,000 | 482 |
| 2011/10/06 | 421,000 | 434,000 | 421,000 | 427,000 | 256 |
| 2011/10/05 | 420,000 | 425,000 | 405,500 | 407,000 | 183 |
| 2011/10/04 | 417,000 | 420,000 | 412,000 | 420,000 | 226 |
| 2011/10/03 | 431,000 | 444,000 | 410,000 | 431,000 | 433 |
| 2011/09/30 | 430,000 | 431,000 | 421,500 | 431,000 | 225 |
| 2011/09/29 | 400,000 | 440,000 | 391,500 | 431,500 | 601 |
| 2011/09/28 | 387,000 | 407,000 | 386,000 | 401,000 | 341 |
| 2011/09/27 | 390,000 | 391,000 | 380,000 | 380,000 | 199 |
| 2011/09/26 | 395,500 | 399,500 | 377,000 | 381,000 | 281 |
| 2011/09/22 | 423,000 | 432,000 | 411,000 | 416,000 | 235 |
| 2011/09/21 | 439,500 | 440,000 | 424,000 | 425,000 | 128 |
| 2011/09/20 | 430,000 | 449,000 | 428,000 | 444,500 | 183 |
| 2011/09/16 | 407,500 | 436,500 | 403,000 | 433,000 | 256 |
| 2011/09/15 | 415,500 | 425,000 | 400,500 | 402,000 | 265 |
| 2011/09/14 | 450,000 | 455,500 | 403,000 | 414,500 | 604 |
| 2011/09/13 | 466,500 | 470,000 | 445,500 | 446,000 | 415 |
| 2011/09/12 | 461,000 | 469,000 | 456,000 | 466,500 | 107 |
| 2011/09/09 | 469,000 | 469,000 | 463,000 | 466,000 | 106 |
| 2011/09/08 | 464,500 | 476,500 | 464,000 | 469,000 | 245 |
| 2011/09/07 | 451,500 | 466,000 | 446,000 | 463,500 | 191 |
| 2011/09/06 | 457,500 | 457,500 | 448,500 | 451,500 | 127 |
| 2011/09/05 | 450,000 | 465,000 | 445,000 | 460,000 | 186 |
| 2011/09/02 | 460,500 | 468,500 | 455,000 | 456,500 | 177 |
| 2011/09/01 | 477,000 | 480,000 | 463,000 | 464,000 | 225 |
| 2011/08/31 | 483,500 | 483,500 | 469,000 | 480,500 | 311 |
| 2011/08/30 | 484,500 | 488,000 | 463,000 | 484,000 | 593 |
| 2011/08/29 | 455,000 | 488,500 | 454,500 | 484,500 | 727 |
| 2011/08/26 | 418,000 | 451,000 | 415,500 | 451,000 | 320 |
| 2011/08/25 | 427,000 | 439,000 | 411,000 | 425,000 | 385 |
| 2011/08/24 | 449,000 | 450,000 | 425,000 | 427,000 | 264 |
| 2011/08/23 | 444,000 | 445,000 | 422,000 | 440,000 | 350 |
| 2011/08/22 | 463,000 | 480,500 | 440,000 | 440,000 | 370 |
| 2011/08/19 | 478,500 | 485,000 | 460,500 | 468,500 | 520 |
| 2011/08/18 | 469,000 | 492,000 | 465,000 | 486,500 | 1,020 |
| 2011/08/17 | 465,000 | 480,000 | 455,000 | 455,000 | 731 |
| 2011/08/16 | 427,000 | 478,500 | 414,000 | 472,000 | 1,132 |
| 2011/08/15 | 391,000 | 420,000 | 386,500 | 415,000 | 494 |
| 2011/08/12 | 401,500 | 403,500 | 384,500 | 393,500 | 205 |
| 2011/08/11 | 390,000 | 405,000 | 389,000 | 395,000 | 234 |
| 2011/08/10 | 419,500 | 425,000 | 400,000 | 401,000 | 234 |
| 2011/08/09 | 403,000 | 412,000 | 380,500 | 403,500 | 755 |
| 2011/08/08 | 410,000 | 445,000 | 404,000 | 416,500 | 1,255 |
| 2011/08/05 | 370,000 | 423,000 | 360,000 | 412,000 | 1,212 |
| 2011/08/04 | 363,000 | 403,000 | 358,000 | 397,500 | 1,508 |
| 2011/08/03 | 338,000 | 341,000 | 328,500 | 335,000 | 168 |
| 2011/08/02 | 345,500 | 349,500 | 340,000 | 341,500 | 194 |
| 2011/08/01 | 351,500 | 352,500 | 340,000 | 352,500 | 222 |
| 2011/07/29 | 345,000 | 352,500 | 338,000 | 352,500 | 142 |
| 2011/07/28 | 337,000 | 351,500 | 337,000 | 351,500 | 161 |
| 2011/07/27 | 351,000 | 354,000 | 343,000 | 345,000 | 195 |
| 2011/07/26 | 356,500 | 357,000 | 348,000 | 356,000 | 154 |
| 2011/07/25 | 355,500 | 359,000 | 334,000 | 359,000 | 171 |
| 2011/07/22 | 360,000 | 360,000 | 349,000 | 356,500 | 101 |
| 2011/07/21 | 344,000 | 359,500 | 344,000 | 357,000 | 213 |
| 2011/07/20 | 344,500 | 354,500 | 335,500 | 351,000 | 180 |
| 2011/07/19 | 328,000 | 345,500 | 328,000 | 345,000 | 149 |
| 2011/07/15 | 332,000 | 335,000 | 311,000 | 327,000 | 325 |
| 2011/07/14 | 346,000 | 364,500 | 337,000 | 339,000 | 396 |
| 2011/07/13 | 329,000 | 346,500 | 328,000 | 344,000 | 332 |
| 2011/07/12 | 322,000 | 329,500 | 317,500 | 329,500 | 132 |
| 2011/07/11 | 316,000 | 322,000 | 316,000 | 320,000 | 132 |
| 2011/07/08 | 309,000 | 323,500 | 307,500 | 322,500 | 360 |
| 2011/07/07 | 299,900 | 308,000 | 299,500 | 303,500 | 183 |
| 2011/07/06 | 294,300 | 299,900 | 292,500 | 299,900 | 82 |
| 2011/07/05 | 298,100 | 303,500 | 298,100 | 299,300 | 141 |
| 2011/07/04 | 296,600 | 297,900 | 292,000 | 297,000 | 153 |
| 2011/07/01 | 298,000 | 301,000 | 297,100 | 298,100 | 278 |
| 2011/06/30 | 296,100 | 299,100 | 296,100 | 299,000 | 106 |
| 2011/06/29 | 300,000 | 300,000 | 284,000 | 299,300 | 242 |
| 2011/06/28 | 285,000 | 299,500 | 285,000 | 299,500 | 197 |
| 2011/06/27 | 286,900 | 288,000 | 284,500 | 287,000 | 122 |
| 2011/06/24 | 287,800 | 287,800 | 281,300 | 286,900 | 99 |
| 2011/06/23 | 276,000 | 288,000 | 274,000 | 287,800 | 172 |
| 2011/06/22 | 277,800 | 277,800 | 271,100 | 272,900 | 110 |
| 2011/06/21 | 270,100 | 271,500 | 266,800 | 267,900 | 123 |
| 2011/06/20 | 280,000 | 282,000 | 270,000 | 276,500 | 176 |
| 2011/06/17 | 261,000 | 278,500 | 261,000 | 277,000 | 300 |
| 2011/06/16 | 256,000 | 260,500 | 255,000 | 260,000 | 146 |
| 2011/06/15 | 257,500 | 258,000 | 255,000 | 258,000 | 25 |
| 2011/06/14 | 261,100 | 261,100 | 258,000 | 258,000 | 110 |
| 2011/06/13 | 261,000 | 262,000 | 257,500 | 260,000 | 45 |
| 2011/06/10 | 266,000 | 266,000 | 255,000 | 256,000 | 94 |
| 2011/06/09 | 270,000 | 270,000 | 256,800 | 266,000 | 382 |
| 2011/06/08 | 239,900 | 257,100 | 239,900 | 253,200 | 480 |
| 2011/06/07 | 229,100 | 236,000 | 226,600 | 236,000 | 59 |
| 2011/06/06 | 232,000 | 233,000 | 227,100 | 227,500 | 55 |
| 2011/06/03 | 237,800 | 237,800 | 230,100 | 230,100 | 68 |
| 2011/06/02 | 230,500 | 237,800 | 230,500 | 237,800 | 34 |
| 2011/06/01 | 234,700 | 241,000 | 227,000 | 239,700 | 170 |
| 2011/05/31 | 233,500 | 233,500 | 228,200 | 232,000 | 32 |
| 2011/05/30 | 236,000 | 239,000 | 230,100 | 233,000 | 74 |
| 2011/05/27 | 223,900 | 235,000 | 223,000 | 231,000 | 150 |
| 2011/05/26 | 223,000 | 223,000 | 219,000 | 222,900 | 37 |
| 2011/05/25 | 217,700 | 225,000 | 215,500 | 223,000 | 75 |
| 2011/05/24 | 213,200 | 217,700 | 213,100 | 217,700 | 25 |
| 2011/05/23 | 219,800 | 219,800 | 211,700 | 216,800 | 51 |
| 2011/05/20 | 218,200 | 219,600 | 216,200 | 218,900 | 66 |
| 2011/05/19 | 215,000 | 217,900 | 211,000 | 217,900 | 114 |
| 2011/05/18 | 208,000 | 213,700 | 207,300 | 210,000 | 120 |
| 2011/05/17 | 210,000 | 212,000 | 205,500 | 205,600 | 130 |
| 2011/05/16 | 219,000 | 219,000 | 210,700 | 212,800 | 78 |
| 2011/05/13 | 220,000 | 223,000 | 217,000 | 218,000 | 144 |
| 2011/05/12 | 217,800 | 222,800 | 217,000 | 219,000 | 60 |
| 2011/05/11 | 216,600 | 220,000 | 216,000 | 217,800 | 200 |
| 2011/05/10 | 205,000 | 214,900 | 204,700 | 212,800 | 291 |
| 2011/05/09 | 205,300 | 209,700 | 203,600 | 203,600 | 234 |
| 2011/05/06 | 200,100 | 200,100 | 198,000 | 199,000 | 42 |
| 2011/05/02 | 199,200 | 201,000 | 199,200 | 200,500 | 15 |
| 2011/04/28 | 197,100 | 198,500 | 197,100 | 197,800 | 32 |
| 2011/04/27 | 197,400 | 198,000 | 196,100 | 197,500 | 60 |
| 2011/04/26 | 200,300 | 200,300 | 197,300 | 197,600 | 31 |
| 2011/04/25 | 200,000 | 202,500 | 200,000 | 201,800 | 17 |
| 2011/04/22 | 200,800 | 201,000 | 199,500 | 200,000 | 41 |
| 2011/04/21 | 202,500 | 202,500 | 200,300 | 200,700 | 52 |
| 2011/04/20 | 203,500 | 205,000 | 201,300 | 202,800 | 66 |
| 2011/04/19 | 205,900 | 205,900 | 202,100 | 203,500 | 54 |
| 2011/04/18 | 208,000 | 208,400 | 206,000 | 207,000 | 30 |
| 2011/04/15 | 204,300 | 208,600 | 202,300 | 208,400 | 165 |
| 2011/04/14 | 198,500 | 205,500 | 198,500 | 202,200 | 153 |
| 2011/04/13 | 196,000 | 198,500 | 195,000 | 198,500 | 84 |
| 2011/04/12 | 200,000 | 200,300 | 196,500 | 196,500 | 65 |
| 2011/04/11 | 198,700 | 205,000 | 197,000 | 205,000 | 122 |
| 2011/04/08 | 195,500 | 195,500 | 190,300 | 191,600 | 57 |
| 2011/04/07 | 196,000 | 196,900 | 190,000 | 195,100 | 65 |
| 2011/04/06 | 195,000 | 198,000 | 185,000 | 194,300 | 65 |
| 2011/04/05 | 196,500 | 199,300 | 195,000 | 195,000 | 56 |
| 2011/04/04 | 204,400 | 204,400 | 200,100 | 200,100 | 74 |
| 2011/04/01 | 213,600 | 213,600 | 198,500 | 198,500 | 134 |
| 2011/03/31 | 212,900 | 213,900 | 209,900 | 213,300 | 82 |
| 2011/03/30 | 190,000 | 206,000 | 190,000 | 206,000 | 112 |
| 2011/03/29 | 183,500 | 195,000 | 182,000 | 188,500 | 168 |
| 2011/03/28 | 215,100 | 215,500 | 189,600 | 194,000 | 300 |
| 2011/03/25 | 217,500 | 227,000 | 215,100 | 222,900 | 181 |
| 2011/03/24 | 213,000 | 224,900 | 212,000 | 224,000 | 152 |
| 2011/03/23 | 214,000 | 218,000 | 203,100 | 213,300 | 90 |
| 2011/03/22 | 188,400 | 204,900 | 188,000 | 204,500 | 259 |
| 2011/03/18 | 186,900 | 186,900 | 182,600 | 184,400 | 93 |
| 2011/03/17 | 156,800 | 175,900 | 155,000 | 174,900 | 101 |
| 2011/03/16 | 150,000 | 172,000 | 150,000 | 168,800 | 175 |
| 2011/03/15 | 180,000 | 184,000 | 140,000 | 151,000 | 421 |
| 2011/03/14 | 170,000 | 183,100 | 170,000 | 178,300 | 504 |
| 2011/03/11 | 224,300 | 231,900 | 220,000 | 220,000 | 179 |
| 2011/03/10 | 240,000 | 244,400 | 233,400 | 234,300 | 489 |
| 2011/03/09 | 220,300 | 231,000 | 220,000 | 230,000 | 93 |
| 2011/03/08 | 224,000 | 227,000 | 221,200 | 223,900 | 117 |
| 2011/03/07 | 220,000 | 224,800 | 218,100 | 224,700 | 82 |
| 2011/03/04 | 220,000 | 223,500 | 219,000 | 220,000 | 101 |
| 2011/03/03 | 215,000 | 222,000 | 213,100 | 219,000 | 148 |
| 2011/03/02 | 211,000 | 220,000 | 206,500 | 215,000 | 158 |
| 2011/03/01 | 205,000 | 210,000 | 203,000 | 210,000 | 96 |
| 2011/02/28 | 196,700 | 205,000 | 195,400 | 205,000 | 50 |
| 2011/02/25 | 195,600 | 196,700 | 195,200 | 196,700 | 17 |
| 2011/02/24 | 197,100 | 198,000 | 195,000 | 196,100 | 80 |
| 2011/02/23 | 198,600 | 199,300 | 197,100 | 197,100 | 106 |
| 2011/02/22 | 201,000 | 201,000 | 198,600 | 198,600 | 39 |
| 2011/02/21 | 201,000 | 202,000 | 199,200 | 200,000 | 159 |
| 2011/02/18 | 199,700 | 208,000 | 199,000 | 200,000 | 153 |
| 2011/02/17 | 198,800 | 199,000 | 197,100 | 198,800 | 64 |
| 2011/02/16 | 198,000 | 198,000 | 197,300 | 198,000 | 95 |
| 2011/02/15 | 198,900 | 198,900 | 196,200 | 198,900 | 43 |
| 2011/02/14 | 201,900 | 201,900 | 197,000 | 199,000 | 41 |
| 2011/02/10 | 199,800 | 199,800 | 195,000 | 198,400 | 58 |
| 2011/02/09 | 197,200 | 206,000 | 194,300 | 202,000 | 104 |
| 2011/02/08 | 196,900 | 222,000 | 195,000 | 200,900 | 483 |
| 2011/02/07 | 182,000 | 207,800 | 182,000 | 196,200 | 434 |
| 2011/02/04 | 178,000 | 179,500 | 177,000 | 178,000 | 80 |
| 2011/02/03 | 176,000 | 178,000 | 174,100 | 178,000 | 55 |
| 2011/02/02 | 176,000 | 176,000 | 172,600 | 175,300 | 75 |
| 2011/02/01 | 169,800 | 175,000 | 169,500 | 175,000 | 60 |
| 2011/01/31 | 165,000 | 167,000 | 165,000 | 166,500 | 57 |
| 2011/01/28 | 169,900 | 169,900 | 165,200 | 167,000 | 83 |
| 2011/01/27 | 170,000 | 170,000 | 167,600 | 169,700 | 45 |
| 2011/01/26 | 170,000 | 170,000 | 168,300 | 170,000 | 121 |
| 2011/01/25 | 169,900 | 170,000 | 168,600 | 170,000 | 37 |
| 2011/01/24 | 165,000 | 167,000 | 165,000 | 167,000 | 43 |
| 2011/01/21 | 169,400 | 169,700 | 163,000 | 165,000 | 136 |
| 2011/01/20 | 169,200 | 169,200 | 163,100 | 167,800 | 45 |
| 2011/01/19 | 171,000 | 171,000 | 167,000 | 169,100 | 58 |
| 2011/01/18 | 165,000 | 172,100 | 164,500 | 171,800 | 86 |
| 2011/01/17 | 167,000 | 167,000 | 164,700 | 164,700 | 26 |
| 2011/01/14 | 166,900 | 167,000 | 166,000 | 167,000 | 39 |
| 2011/01/13 | 167,000 | 168,900 | 165,100 | 167,000 | 22 |
| 2011/01/12 | 163,000 | 170,000 | 159,200 | 165,100 | 196 |
| 2011/01/11 | 164,600 | 166,000 | 163,200 | 163,200 | 53 |
| 2011/01/07 | 169,600 | 169,600 | 163,000 | 166,500 | 90 |
| 2011/01/06 | 175,000 | 177,900 | 168,000 | 168,000 | 277 |
| 2011/01/05 | 163,000 | 179,000 | 162,000 | 171,700 | 391 |
| 2011/01/04 | 160,000 | 163,500 | 155,300 | 160,200 | 184 |